コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[6272]	26/10/29	1,423	1,428	1,402	1,422	-1.0	-0.07	403,200	38,154,825,728
[6272]	26/10/28	1,452	1,452	1,423	1,423	-27.0	-1.86	78,500	38,181,658,624
[6272]	26/10/27	1,444	1,454	1,437	1,450	+6.0	+0.42	81,500	38,906,114,048
[6272]	26/10/26	1,444	1,455	1,431	1,444	+4.0	+0.28	130,600	38,745,124,864
[6272]	26/10/23	1,450	1,451	1,418	1,440	-11.0	-0.76	103,300	38,637,797,376
[6272]	26/10/22	1,464	1,466	1,447	1,451	-6.0	-0.41	50,200	38,932,946,944
[6272]	26/10/21	1,463	1,469	1,456	1,457	+6.0	+0.41	54,900	39,093,940,224
[6272]	26/10/20	1,473	1,478	1,450	1,451	-22.0	-1.49	57,900	38,932,946,944
[6272]	26/10/19	1,483	1,484	1,463	1,473	-10.0	-0.67	59,500	39,523,246,080
[6272]	26/10/16	1,470	1,485	1,469	1,483	+21.0	+1.44	57,900	39,791,566,848
[6272]	26/10/15	1,473	1,479	1,453	1,462	-15.0	-1.02	110,100	39,228,096,512
[6272]	26/10/14	1,474	1,485	1,473	1,477	+1.0	+0.07	64,300	39,630,573,568
[6272]	26/10/13	1,457	1,481	1,453	1,476	+31.0	+2.15	60,100	39,603,740,672
[6272]	26/10/09	1,441	1,452	1,435	1,445	+10.0	+0.70	65,300	38,771,957,760
[6272]	26/10/08	1,455	1,455	1,426	1,435	-28.0	-1.91	97,300	38,634,385,408
[6272]	26/10/07	1,470	1,479	1,462	1,463	-12.0	-0.81	48,600	39,388,225,536
[6272]	26/10/06	1,470	1,482	1,464	1,475	+10.0	+0.68	55,700	39,711,301,632
[6272]	26/10/05	1,472	1,476	1,461	1,465	+2.0	+0.14	60,400	39,442,071,552
[6272]	26/10/02	1,482	1,488	1,463	1,463	-37.0	-2.47	70,400	39,388,225,536
[6272]	26/10/01	1,497	1,503	1,488	1,500	+3.0	+0.20	62,400	40,384,372,736
[6272]	26/09/30	1,489	1,503	1,489	1,497	+10.0	+0.67	69,800	40,303,603,712
[6272]	26/09/29	1,482	1,497	1,476	1,487	-31.0	-2.04	71,000	40,034,377,728
[6272]	26/09/28	1,538	1,541	1,518	1,518	-10.0	-0.65	65,300	40,868,986,880
[6272]	26/09/25	1,524	1,536	1,516	1,528	+10.0	+0.66	46,800	41,138,216,960
[6272]	26/09/24	1,541	1,541	1,513	1,518	-13.0	-0.85	54,900	40,868,986,880
[6272]	26/09/18	1,544	1,549	1,528	1,531	-19.0	-1.23	52,600	41,218,985,984
[6272]	26/09/17	1,536	1,550	1,534	1,550	+22.0	+1.44	39,300	41,730,519,040
[6272]	26/09/16	1,519	1,537	1,519	1,528	+9.0	+0.59	25,200	41,138,216,960
[6272]	26/09/15	1,506	1,527	1,504	1,519	+13.0	+0.86	47,900	40,895,909,888
[6272]	26/09/14	1,498	1,508	1,492	1,506	+8.0	+0.53	45,700	40,545,910,784
[6272]	26/09/11	1,470	1,501	1,466	1,498	+5.0	+0.33	79,900	40,330,526,720
[6272]	26/09/10	1,498	1,498	1,484	1,493	-5.0	-0.33	48,300	40,195,911,680
[6272]	26/09/09	1,502	1,503	1,481	1,498	-2.0	-0.13	47,100	40,330,526,720
[6272]	26/09/08	1,545	1,549	1,500	1,500	-52.0	-3.35	52,900	40,384,372,736
[6272]	26/09/07	1,546	1,561	1,543	1,552	+6.0	+0.39	49,700	41,784,365,056
[6272]	26/09/04	1,541	1,549	1,536	1,546	-12.0	-0.77	67,300	41,753,079,808
[6272]	26/09/03	1,548	1,559	1,546	1,558	+10.0	+0.65	65,800	42,077,163,520
[6272]	26/09/02	1,560	1,568	1,534	1,548	-25.0	-1.59	73,900	41,807,093,760
[6272]	26/09/01	1,572	1,581	1,568	1,573	+1.0	+0.06	58,200	42,482,270,208
[6272]	26/08/31	1,556	1,572	1,550	1,572	+7.0	+0.45	82,200	42,455,265,280
[6272]	26/08/28	1,560	1,570	1,554	1,565	-3.0	-0.19	70,200	42,266,214,400
[6272]	26/08/27	1,569	1,582	1,550	1,568	+7.0	+0.45	96,900	42,347,237,376
[6272]	26/08/26	1,551	1,564	1,551	1,561	+6.0	+0.39	55,300	42,158,186,496
[6272]	26/08/25	1,550	1,559	1,540	1,555	+5.0	+0.32	57,800	41,996,144,640
[6272]	26/08/24	1,541	1,551	1,540	1,550	+18.0	+1.17	60,200	41,861,107,712
[6272]	26/08/21	1,533	1,540	1,523	1,532	-9.0	-0.58	110,000	41,374,978,048
[6272]	26/08/20	1,525	1,541	1,523	1,541	+21.0	+1.38	58,100	41,618,042,880
[6272]	26/08/19	1,529	1,532	1,506	1,520	-15.0	-0.98	69,400	41,050,894,336
[6272]	26/08/18	1,544	1,545	1,525	1,535	-9.0	-0.58	44,300	41,456,001,024
[6272]	26/08/17	1,529	1,545	1,525	1,544	+11.0	+0.72	59,900	41,699,065,856
[6272]	26/08/14	1,510	1,533	1,504	1,533	+18.0	+1.19	62,900	41,397,108,736
[6272]	26/08/13	1,517	1,517	1,504	1,515	+7.0	+0.46	54,400	40,911,036,416
[6272]	26/08/12	1,505	1,513	1,502	1,508	-2.0	-0.13	65,900	40,722,006,016
[6272]	26/08/10	1,511	1,515	1,489	1,510	-2.0	-0.13	74,800	40,776,015,872
[6272]	26/08/07	1,507	1,512	1,499	1,512	+34.0	+2.30	94,500	40,830,025,728
[6272]	26/08/06	1,521	1,569	1,472	1,478	-47.0	-3.08	147,100	39,911,886,848
[6272]	26/08/05	1,523	1,525	1,506	1,525	+15.0	+0.99	60,200	41,181,077,504
[6272]	26/08/04	1,509	1,519	1,502	1,510	+1.0	+0.07	62,900	40,776,015,872
[6272]	26/08/03	1,518	1,525	1,484	1,509	-10.0	-0.66	79,100	40,749,010,944
[6272]	26/07/31	1,540	1,549	1,514	1,519	-13.0	-0.85	80,400	41,019,052,032
[6272]	26/07/30	1,527	1,538	1,516	1,532	-1.0	-0.07	75,100	41,370,103,808
[6272]	26/07/29	1,527	1,537	1,514	1,533	+13.0	+0.86	67,000	41,397,108,736
[6272]	26/07/28	1,535	1,535	1,512	1,520	-17.0	-1.11	51,800	41,046,056,960
[6272]	26/07/27	1,519	1,538	1,515	1,537	+37.0	+2.47	64,900	41,505,124,352
[6272]	26/07/24	1,506	1,516	1,498	1,500	-16.0	-1.06	40,400	40,505,974,784
[6272]	26/07/23	1,519	1,525	1,504	1,516	-3.0	-0.20	48,600	40,938,041,344
[6272]	26/07/22	1,532	1,534	1,515	1,519	-8.0	-0.52	47,600	41,019,052,032
[6272]	26/07/21	1,512	1,535	1,510	1,527	+32.0	+2.14	51,500	41,235,083,264
[6272]	26/07/17	1,504	1,521	1,481	1,495	-24	-1.58	71,000	-
[6272]	26/07/16	1,527	1,539	1,515	1,519	-10	-0.65	39,500	-
[6272]	26/07/15	1,514	1,534	1,514	1,529	+16	+1.06	44,500	-
[6272]	26/07/14	1,498	1,522	1,498	1,513	+17	+1.14	55,800	-
[6272]	26/07/13	1,534	1,546	1,496	1,496	-24	-1.58	66,700	-
[6272]	26/07/10	1,525	1,538	1,520	1,520	+10	+0.66	75,100	-
[6272]	26/07/09	1,515	1,525	1,498	1,510	-3	-0.20	87,100	-
[6272]	26/07/08	1,517	1,537	1,511	1,513	-12	-0.79	55,900	-
[6272]	26/07/07	1,535	1,537	1,525	1,525	-7	-0.46	46,600	-
[6272]	26/07/06	1,515	1,532	1,515	1,532	+20	+1.32	57,000	-
[6272]	26/07/03	1,486	1,515	1,486	1,512	+24	+1.61	49,300	-
[6272]	26/07/02	1,477	1,503	1,475	1,488	+8	+0.54	63,100	-
[6272]	26/07/01	1,472	1,483	1,465	1,480	+14	+0.95	49,700	-
[6272]	26/06/30	1,478	1,479	1,457	1,466	-13	-0.88	65,500	-
[6272]	26/06/29	1,484	1,502	1,460	1,479	+3	+0.20	97,300	-
[6272]	26/06/26	1,460	1,476	1,456	1,476	+22	+1.51	58,100	-
[6272]	26/06/25	1,468	1,492	1,447	1,454	+16	+1.11	63,700	-
[6272]	26/06/24	1,435	1,451	1,433	1,438	+3	+0.21	59,600	-
[6272]	26/06/23	1,500	1,500	1,435	1,435	-84	-5.53	82,500	-
[6272]	26/06/22	1,477	1,519	1,472	1,519	+55	+3.76	93,000	-
[6272]	26/06/19	1,470	1,481	1,462	1,464	-4	-0.27	129,000	-
[6272]	26/06/18	1,460	1,476	1,459	1,468	+9	+0.62	57,700	-
[6272]	26/06/17	1,452	1,477	1,430	1,459	+15	+1.04	82,000	-
[6272]	26/06/16	1,439	1,453	1,429	1,444	+5	+0.35	75,500	-
[6272]	26/06/15	1,424	1,449	1,419	1,439	+27	+1.91	75,100	-
[6272]	26/06/12	1,430	1,434	1,404	1,412	-8	-0.56	125,100	-
[6272]	26/06/11	1,409	1,421	1,388	1,420	+8	+0.57	81,400	-
[6272]	26/06/10	1,429	1,437	1,411	1,412	-27	-1.88	173,000	-
[6272]	26/06/09	1,430	1,449	1,429	1,439	+11	+0.77	121,700	-
[6272]	26/06/08	1,416	1,436	1,401	1,428	-15	-1.04	121,900	-
[6272]	26/06/05	1,442	1,452	1,430	1,443	+1	+0.07	91,700	-
[6272]	26/06/04	1,436	1,447	1,431	1,442	-14	-0.96	89,300	-
[6272]	26/06/03	1,452	1,466	1,442	1,456	+9	+0.62	97,800	-
[6272]	26/06/02	1,420	1,458	1,409	1,447	+16	+1.12	121,800	-
[6272]	26/06/01	1,455	1,465	1,423	1,431	-24	-1.65	92,900	-
[6272]	26/05/29	1,457	1,476	1,449	1,455	0	0.00	98,600	-
[6272]	26/05/28	1,454	1,466	1,439	1,455	+3	+0.21	85,100	-
[6272]	26/05/27	1,497	1,505	1,448	1,452	-30	-2.02	99,300	-
[6272]	26/05/26	1,474	1,493	1,467	1,482	+14	+0.95	57,800	-
[6272]	26/05/25	1,494	1,499	1,467	1,468	-14	-0.94	66,100	-
[6272]	26/05/22	1,470	1,482	1,457	1,482	+17.0	+1.16	96,500	-
[6272]	26/05/21	1,472	1,472	1,456	1,465	+10.0	+0.69	104,900	-
[6272]	26/05/20	1,490	1,494	1,436	1,455	-38.0	-2.55	159,200	-
[6272]	26/05/19	1,534	1,536	1,491	1,493	-33.0	-2.16	113,400	-
[6272]	26/05/18	1,569	1,584	1,484	1,526	-40.0	-2.55	169,300	-
[6272]	26/05/15	1,585	1,628	1,546	1,566	+1.0	+0.06	284,900	-
[6272]	26/05/14	1,588	1,592	1,561	1,565	-23.0	-1.45	77,100	-
[6272]	26/05/13	1,612	1,612	1,587	1,588	-25.0	-1.55	83,100	-
[6272]	26/05/12	1,626	1,647	1,599	1,613	-11.0	-0.68	76,200	-
[6272]	26/05/11	1,622	1,639	1,619	1,624	+12.0	+0.74	93,800	-
[6272]	26/05/08	1,581	1,612	1,561	1,612	+18.0	+1.13	115,700	-
[6272]	26/05/07	1,556	1,596	1,545	1,594	+64.0	+4.18	110,800	-
[6272]	26/05/01	1,525	1,532	1,500	1,530	+10.0	+0.66	64,000	-
[6272]	26/04/30	1,521	1,521	1,497	1,520	-10.0	-0.65	84,000	-
[6272]	26/04/28	1,502	1,530	1,500	1,530	+30.0	+2.00	122,600	-
[6272]	26/04/27	1,492	1,505	1,478	1,500	+8	+0.54	63,300	-
[6272]	26/04/24	1,489	1,497	1,470	1,492	+1	+0.07	57,700	-
[6272]	26/04/23	1,501	1,503	1,477	1,491	-23	-1.52	58,200	-
[6272]	26/04/22	1,523	1,526	1,502	1,514	-10	-0.66	65,700	-
[6272]	26/04/21	1,521	1,527	1,512	1,524	+9	+0.59	56,600	-
[6272]	26/04/20	1,513	1,521	1,507	1,515	+6	+0.40	48,100	-
[6272]	26/04/17	1,514	1,529	1,509	1,509	-18	-1.18	46,800	-
[6272]	26/04/16	1,528	1,540	1,523	1,527	-1	-0.07	48,800	-
[6272]	26/04/15	1,537	1,553	1,518	1,528	+10	+0.66	65,700	-
[6272]	26/04/14	1,519	1,526	1,508	1,518	+8	+0.53	49,300	-
[6272]	26/04/13	1,509	1,524	1,505	1,510	-14	-0.92	56,700	-
[6272]	26/04/10	1,554	1,558	1,517	1,524	-18	-1.17	64,900	-
[6272]	26/04/09	1,560	1,564	1,541	1,542	-17	-1.09	74,800	-
[6272]	26/04/08	1,536	1,559	1,532	1,559	+38	+2.50	112,200	-
[6272]	26/04/07	1,504	1,527	1,504	1,521	+9	+0.60	64,800	-
[6272]	26/04/06	1,487	1,513	1,481	1,512	+14	+0.93	72,700	-
[6272]	26/04/03	1,497	1,511	1,486	1,498	+15	+1.01	78,900	-
[6272]	26/04/02	1,490	1,505	1,474	1,483	-5	-0.34	50,800	-
[6272]	26/04/01	1,474	1,488	1,467	1,488	+43	+2.98	81,200	-
[6272]	26/03/31	1,443	1,465	1,433	1,445	-2	-0.14	90,700	-
[6272]	26/03/30	1,431	1,455	1,420	1,447	-48	-3.21	108,000	-
[6272]	26/03/27	1,500	1,504	1,489	1,495	-3	-0.20	93,500	-
[6272]	26/03/26	1,519	1,519	1,484	1,498	-21	-1.38	59,800	-
[6272]	26/03/25	1,522	1,527	1,511	1,519	+27	+1.81	76,100	-
[6272]	26/03/24	1,485	1,497	1,478	1,492	+38	+2.61	102,800	-
[6272]	26/03/23	1,490	1,490	1,443	1,454	-76	-4.97	158,300	-
[6272]	26/03/19	1,501	1,530	1,483	1,530	+8	+0.53	142,300	-
[6272]	26/03/18	1,500	1,522	1,491	1,522	+36	+2.42	58,400	-
[6272]	26/03/17	1,480	1,499	1,474	1,486	-2	-0.13	72,500	-
[6272]	26/03/16	1,468	1,498	1,466	1,488	+13	+0.88	85,200	-
[6272]	26/03/13	1,479	1,491	1,475	1,475	-21	-1.40	73,600	-
[6272]	26/03/12	1,530	1,530	1,492	1,496	-44	-2.86	64,000	-
[6272]	26/03/11	1,540	1,553	1,531	1,540	+9	+0.59	77,400	-
[6272]	26/03/10	1,516	1,538	1,510	1,531	+30	+2.00	97,300	-
[6272]	26/03/09	1,460	1,504	1,458	1,501	-34	-2.21	170,600	-
[6272]	26/03/06	1,502	1,537	1,498	1,535	+32	+2.13	106,000	-
[6272]	26/03/05	1,503	1,518	1,488	1,503	+49	+3.37	109,800	-
[6272]	26/03/04	1,505	1,518	1,439	1,454	-83	-5.40	186,600	-
[6272]	26/03/03	1,587	1,587	1,535	1,537	-60	-3.76	106,200	-
[6272]	26/03/02	1,581	1,602	1,563	1,597	-23	-1.42	119,600	-
[6272]	26/02/27	1,585	1,621	1,584	1,620	+35	+2.21	132,700	-
[6272]	26/02/26	1,608	1,610	1,581	1,585	-22	-1.37	126,800	-
[6272]	26/02/25	1,628	1,628	1,597	1,607	-14	-0.86	106,400	-
[6272]	26/02/24	1,593	1,621	1,589	1,621	+29	+1.82	124,300	-
[6272]	26/02/20	1,593	1,595	1,579	1,592	-12	-0.75	70,800	-
[6272]	26/02/19	1,577	1,608	1,567	1,604	+28	+1.78	127,700	-
[6272]	26/02/18	1,595	1,595	1,576	1,576	-15	-0.94	82,900	-
[6272]	26/02/17	1,594	1,603	1,579	1,591	0	0.00	69,700	-
[6272]	26/02/16	1,607	1,614	1,588	1,591	-11	-0.69	101,900	-
[6272]	26/02/13	1,638	1,638	1,586	1,602	-38	-2.32	149,600	-
[6272]	26/02/12	1,614	1,660	1,591	1,640	+80	+5.13	333,600	-
[6272]	26/02/10	1,600	1,622	1,543	1,560	-47	-2.92	206,900	-
[6272]	26/02/09	1,634	1,634	1,593	1,607	+29	+1.84	110,600	-
[6272]	26/02/06	1,594	1,595	1,567	1,578	-17	-1.07	45,100	-
[6272]	26/02/05	1,599	1,633	1,583	1,595	+19	+1.21	160,500	-
[6272]	26/02/04	1,533	1,588	1,533	1,576	+43	+2.80	184,000	-
[6272]	26/02/03	1,535	1,542	1,527	1,533	+4	+0.26	109,200	-
[6272]	26/02/02	1,550	1,567	1,522	1,529	-9	-0.59	131,500	-
[6272]	26/01/30	1,510	1,538	1,504	1,538	+28	+1.85	132,000	-
[6272]	26/01/29	1,508	1,513	1,470	1,510	-9	-0.59	153,200	-
[6272]	26/01/28	1,501	1,532	1,491	1,519	+9	+0.60	168,000	-
[6272]	26/01/27	1,505	1,515	1,492	1,510	-1	-0.07	70,400	-
[6272]	26/01/26	1,516	1,525	1,508	1,511	-30	-1.95	126,200	-
[6272]	26/01/23	1,537	1,543	1,528	1,541	+16	+1.05	95,300	-
[6272]	26/01/22	1,501	1,526	1,500	1,525	+24	+1.60	83,800	-
[6272]	26/01/21	1,481	1,501	1,467	1,501	+10	+0.67	65,600	-
[6272]	26/01/20	1,517	1,517	1,485	1,491	-23	-1.52	48,900	-
[6272]	26/01/19	1,524	1,530	1,502	1,514	-10	-0.66	73,900	-
[6272]	26/01/16	1,533	1,533	1,512	1,524	-9	-0.59	34,300	-
[6272]	26/01/15	1,519	1,533	1,510	1,533	+14	+0.92	47,400	-
[6272]	26/01/14	1,496	1,519	1,492	1,519	+27	+1.81	73,300	-
[6272]	26/01/13	1,520	1,520	1,482	1,492	0	0.00	72,500	-
[6272]	26/01/09	1,477	1,500	1,477	1,492	+15	+1.02	37,600	-
[6272]	26/01/08	1,481	1,490	1,476	1,477	-6	-0.40	36,700	-
[6272]	26/01/07	1,473	1,496	1,466	1,483	+5	+0.34	44,600	-
[6272]	26/01/06	1,481	1,488	1,470	1,478	-4	-0.27	59,000	-
[6272]	26/01/05	1,468	1,482	1,462	1,482	+28	+1.93	64,500	-
[6272]	25/12/30	1,450	1,459	1,442	1,454	-31	-2.09	65,600	-
[6272]	25/12/29	1,448	1,485	1,446	1,485	+46	+3.20	67,800	-
[6272]	25/12/26	1,440	1,447	1,434	1,439	-1	-0.07	41,400	-
[6272]	25/12/25	1,448	1,448	1,434	1,440	+9	+0.63	40,700	-
[6272]	25/12/24	1,455	1,455	1,430	1,431	-19	-1.31	29,700	-
[6272]	25/12/23	1,438	1,453	1,438	1,450	+12	+0.83	27,400	-
[6272]	25/12/22	1,452	1,454	1,433	1,438	-13	-0.90	70,400	-
[6272]	25/12/19	1,421	1,451	1,421	1,451	+27	+1.90	54,300	-
[6272]	25/12/18	1,414	1,425	1,408	1,424	+8	+0.56	25,700	-
[6272]	25/12/17	1,426	1,427	1,408	1,416	-9	-0.63	45,800	-
[6272]	25/12/16	1,445	1,448	1,423	1,425	-15	-1.04	39,000	-
[6272]	25/12/15	1,434	1,445	1,423	1,440	+3	+0.21	33,000	-
[6272]	25/12/12	1,450	1,455	1,435	1,437	+1	+0.07	46,300	-
[6272]	25/12/11	1,443	1,449	1,435	1,436	-3	-0.21	36,200	-
[6272]	25/12/10	1,450	1,450	1,434	1,439	+10	+0.70	51,000	-
[6272]	25/12/09	1,444	1,450	1,429	1,429	-16	-1.11	55,600	-
[6272]	25/12/08	1,475	1,478	1,442	1,445	-24	-1.63	64,100	-
[6272]	25/12/05	1,489	1,490	1,461	1,469	-35	-2.33	68,900	-
[6272]	25/12/04	1,443	1,516	1,443	1,504	+61	+4.23	87,800	-
[6272]	25/12/03	1,447	1,460	1,443	1,443	-2	-0.14	40,600	-
[6272]	25/12/02	1,458	1,464	1,445	1,445	-12	-0.82	40,100	-
[6272]	25/12/01	1,484	1,487	1,454	1,457	-25	-1.69	37,600	-
[6272]	25/11/28	1,457	1,482	1,453	1,482	+25	+1.72	40,400	-
[6272]	25/11/27	1,454	1,462	1,452	1,457	+3	+0.21	31,100	-
[6272]	25/11/26	1,437	1,454	1,434	1,454	+19	+1.32	32,800	-
[6272]	25/11/25	1,450	1,450	1,430	1,435	-8	-0.55	36,800	-
[6272]	25/11/21	1,423	1,443	1,423	1,443	+9	+0.63	63,600	-
[6272]	25/11/20	1,453	1,456	1,429	1,434	-9	-0.62	50,500	-
[6272]	25/11/19	1,437	1,445	1,418	1,443	+7	+0.49	54,800	-
[6272]	25/11/18	1,448	1,448	1,425	1,436	-12	-0.83	42,600	-
[6272]	25/11/17	1,480	1,486	1,437	1,448	-35	-2.36	66,000	-
[6272]	25/11/14	1,478	1,506	1,477	1,483	-35	-2.31	79,000	-
[6272]	25/11/13	1,549	1,560	1,497	1,518	+19	+1.27	121,100	-
[6272]	25/11/12	1,434	1,505	1,416	1,499	+74	+5.19	116,600	-
[6272]	25/11/11	1,452	1,452	1,411	1,425	-27	-1.86	44,100	-
[6272]	25/11/10	1,430	1,455	1,430	1,452	+32	+2.25	41,700	-
[6272]	25/11/07	1,434	1,434	1,418	1,420	-10	-0.70	31,200	-
[6272]	25/11/06	1,422	1,440	1,420	1,430	+3	+0.21	55,000	-
[6272]	25/11/05	1,427	1,437	1,401	1,427	-15	-1.04	57,800	-
[6272]	25/11/04	1,445	1,460	1,435	1,442	-6	-0.41	28,900	-
[6272]	25/10/31	1,478	1,478	1,434	1,448	-9	-0.62	61,500	-
[6272]	25/10/30	1,438	1,468	1,428	1,457	+30	+2.10	228,400	-
[6272]	25/10/29	1,455	1,458	1,425	1,427	-25	-1.72	56,900	-
[6272]	25/10/28	1,480	1,480	1,452	1,452	-38	-2.55	75,700	-
[6272]	25/10/27	1,480	1,494	1,472	1,490	+20	+1.36	62,400	-
[6272]	25/10/24	1,460	1,471	1,455	1,470	+22	+1.52	50,800	-
[6272]	25/10/23	1,434	1,464	1,434	1,448	+15	+1.05	51,700	-
[6272]	25/10/22	1,445	1,454	1,433	1,433	-12	-0.83	171,300	-
[6272]	25/10/21	1,455	1,460	1,440	1,445	-5	-0.34	81,200	-
[6272]	25/10/20	1,440	1,459	1,433	1,450	+26	+1.83	49,300	-
[6272]	25/10/17	1,425	1,439	1,420	1,424	-10	-0.70	44,700	-
[6272]	25/10/16	1,424	1,439	1,424	1,434	+12	+0.84	50,000	-
[6272]	25/10/15	1,403	1,424	1,403	1,422	+35	+2.52	47,600	-
[6272]	25/10/14	1,384	1,404	1,378	1,387	-20	-1.42	57,100	-
[6272]	25/10/10	1,422	1,435	1,407	1,407	-33	-2.29	57,800	-
[6272]	25/10/09	1,438	1,446	1,431	1,440	+12	+0.84	59,200	-
[6272]	25/10/08	1,443	1,448	1,428	1,428	-13	-0.90	52,300	-
[6272]	25/10/07	1,440	1,454	1,432	1,441	0	0.00	72,900	-
[6272]	25/10/06	1,450	1,456	1,427	1,441	+18	+1.26	106,900	-
[6272]	25/10/03	1,404	1,428	1,402	1,423	+29	+2.08	62,600	-
[6272]	25/10/02	1,387	1,403	1,387	1,394	+13	+0.94	69,800	-
[6272]	25/10/01	1,400	1,400	1,374	1,381	-27	-1.92	73,100	-
[6272]	25/09/30	1,420	1,437	1,408	1,408	-12	-0.85	55,800	-
[6272]	25/09/29	1,410	1,423	1,393	1,420	-7	-0.49	52,700	-
[6272]	25/09/26	1,415	1,427	1,413	1,427	+15	+1.06	44,600	-
[6272]	25/09/25	1,409	1,414	1,400	1,412	+7	+0.50	36,500	-
[6272]	25/09/24	1,406	1,410	1,401	1,405	-3	-0.21	43,900	-
[6272]	25/09/22	1,410	1,418	1,408	1,408	+5	+0.36	36,600	-
[6272]	25/09/19	1,397	1,420	1,396	1,403	+9	+0.65	95,700	-
[6272]	25/09/18	1,402	1,402	1,383	1,394	-8	-0.57	132,900	-
[6272]	25/09/17	1,380	1,404	1,368	1,402	+19	+1.37	80,300	-
[6272]	25/09/16	1,399	1,410	1,383	1,383	-17	-1.21	196,300	-
[6272]	25/09/12	1,425	1,425	1,399	1,400	-30	-2.10	103,300	-
[6272]	25/09/11	1,405	1,431	1,401	1,430	+25	+1.78	81,000	-
[6272]	25/09/10	1,410	1,419	1,402	1,405	-7	-0.50	31,600	-
[6272]	25/09/09	1,420	1,425	1,409	1,412	+1	+0.07	29,800	-
[6272]	25/09/08	1,408	1,415	1,400	1,411	+8	+0.57	26,700	-
[6272]	25/09/05	1,397	1,407	1,396	1,403	+6	+0.43	27,000	-